• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Inspire Veterinary Partners, Inc. - Class A Common Stock (NQ:IVP)

    0.0432 -0.0015 (-3.36%)
    Streaming Delayed Price Updated: 10:55 AM EST, Jan 9, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 08, 2026 0.0462 0.0470 0.0435 0.0447 21,681,206 -0.00(-4.89%)
    Jan 07, 2026 0.0450 0.0489 0.0425 0.0470 31,415,800 +0.00(+9.81%)
    Jan 06, 2026 0.0500 0.0500 0.0393 0.0428 30,811,276 -0.01(-13.88%)
    Jan 05, 2026 0.0510 0.0510 0.0463 0.0497 33,603,872 +0.01(+11.94%)
    Jan 02, 2026 0.0501 0.0511 0.0430 0.0444 47,634,612 -0.00(-6.72%)
    Dec 31, 2025 0.0597 0.0602 0.0471 0.0476 191,143,104 -0.00(-4.80%)
    Dec 30, 2025 0.0428 0.0513 0.0417 0.0500 64,004,524 +0.01(+18.48%)
    Dec 29, 2025 0.0440 0.0451 0.0405 0.0422 25,457,284 -0.00(-2.76%)
    Dec 26, 2025 0.0425 0.0475 0.0400 0.0434 59,793,960 +0.01(+15.12%)
    Dec 24, 2025 0.0370 0.0390 0.0353 0.0377 22,102,280 -0.00(-6.68%)
    Dec 23, 2025 0.0440 0.0445 0.0386 0.0404 41,905,408 -0.00(-10.82%)
    Dec 22, 2025 0.0474 0.0491 0.0430 0.0453 38,587,676 -0.00(-4.63%)
    Dec 19, 2025 0.0535 0.0538 0.0461 0.0475 175,040,192 +0.00(+4.63%)
    Dec 18, 2025 0.0425 0.0484 0.0425 0.0454 27,245,400 -0.00(-3.61%)
    Dec 17, 2025 0.0490 0.0580 0.0442 0.0471 36,383,948 -0.00(-5.80%)
    Dec 16, 2025 0.0520 0.0544 0.0421 0.0500 179,576,688 -0.00(-5.30%)
    Dec 15, 2025 0.0430 0.0548 0.0401 0.0528 87,172,368 +0.01(+13.55%)
    Dec 12, 2025 0.0495 0.0531 0.0435 0.0465 37,654,812 -0.01(-12.43%)
    Dec 11, 2025 0.0600 0.0620 0.0450 0.0531 65,897,360 -0.01(-12.52%)
    Dec 10, 2025 0.0644 0.0681 0.0564 0.0607 29,538,740 -0.02(-23.16%)
    Dec 09, 2025 0.0800 0.0803 0.0735 0.0790 9,054,418 -0.00(-5.84%)
    Dec 08, 2025 0.0900 0.0852 0.0717 0.0839 20,264,612 -0.02(-18.15%)
    Dec 05, 2025 0.1026 0.1089 0.1002 0.1025 12,163,196 +0.00(+0.00%)
    Dec 04, 2025 0.1023 0.1034 0.0953 0.1025 11,922,444 -0.01(-10.48%)
    Dec 03, 2025 0.1206 0.1206 0.0961 0.1145 11,933,627 -0.01(-10.55%)
    Dec 02, 2025 0.1255 0.1280 0.1210 0.1280 36,366,752 -0.00(-0.62%)
    Dec 01, 2025 0.1369 0.1413 0.1215 0.1288 62,144,892 +0.00(+3.79%)
    Nov 28, 2025 0.1259 0.1300 0.1200 0.1241 13,529,615 -0.01(-9.42%)
    Nov 26, 2025 0.1533 0.1559 0.1261 0.1370 33,195,406 -0.04(-20.81%)
    Nov 25, 2025 0.1877 0.2200 0.1655 0.1730 221,577,936 +0.01(+7.05%)
    Nov 24, 2025 0.1753 0.1902 0.1466 0.1616 322,131,840 +0.04(+33.33%)
    Nov 21, 2025 0.1412 0.1999 0.1085 0.1212 317,723,488 -0.00(-2.26%)
    Nov 20, 2025 0.1314 0.1590 0.1050 0.1240 320,799,776 +0.02(+18.43%)
    Nov 19, 2025 0.1359 0.1423 0.1011 0.1047 82,221,416 -0.16(-61.08%)
    Nov 18, 2025 0.3467 0.3500 0.2505 0.2690 34,480,384 -0.18(-39.47%)
    Nov 17, 2025 0.7240 0.7240 0.4103 0.4444 2,177,420 -0.34(-43.24%)
    Nov 14, 2025 0.6890 0.8000 0.6800 0.7830 157,299 +0.11(+16.85%)
    Nov 13, 2025 0.6900 0.6953 0.6701 0.6701 62,435 -0.02(-2.95%)
    Nov 12, 2025 0.6976 0.7005 0.6900 0.6905 26,660 -0.01(-1.92%)
    Nov 11, 2025 0.7102 0.7200 0.6900 0.7040 32,306 -0.02(-2.55%)
    Nov 10, 2025 0.7401 0.7401 0.7151 0.7224 22,306 -0.02(-2.03%)
    Nov 07, 2025 0.7980 0.8021 0.7000 0.7374 174,420 -0.08(-9.53%)
    Nov 06, 2025 0.8200 0.8494 0.7912 0.8151 16,981 -0.01(-0.69%)
    Nov 05, 2025 0.8196 0.8410 0.7790 0.8208 42,990 +0.00(+0.10%)
    Nov 04, 2025 0.8530 0.8700 0.8010 0.8200 38,469 +0.01(+1.08%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.